Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.319 | 5.383 | 5.291 | 5.369 | 334,883 | +0.06(+1.20%) |
Jan 30, 2008 | 5.425 | 5.429 | 5.305 | 5.305 | 487,358 | -0.09(-1.64%) |
Jan 29, 2008 | 5.429 | 5.447 | 5.393 | 5.393 | 309,724 | -0.02(-0.46%) |
Jan 28, 2008 | 5.404 | 5.425 | 5.376 | 5.418 | 200,109 | +0.02(+0.33%) |
Jan 25, 2008 | 5.514 | 5.514 | 5.401 | 5.401 | 748,736 | -0.06(-1.17%) |
Jan 24, 2008 | 5.475 | 5.475 | 5.383 | 5.464 | 296,197 | +0.05(+0.98%) |
Jan 23, 2008 | 5.351 | 5.411 | 5.326 | 5.411 | 558,274 | -0.03(-0.59%) |
Jan 22, 2008 | 5.411 | 5.447 | 5.149 | 5.443 | 652,141 | -0.07(-1.35%) |
Jan 21, 2008 | 5.535 | 5.553 | 5.461 | 5.518 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.535 | 5.553 | 5.461 | 5.518 | 292,057 | -0.05(-0.83%) |
Jan 17, 2008 | 5.677 | 5.695 | 5.546 | 5.564 | 378,490 | -0.11(-2.00%) |
Jan 16, 2008 | 5.695 | 5.713 | 5.667 | 5.677 | 363,406 | +0.00(+0.00%) |
Jan 15, 2008 | 5.660 | 5.688 | 5.631 | 5.677 | 396,371 | +0.02(+0.31%) |
Jan 14, 2008 | 5.706 | 5.713 | 5.624 | 5.660 | 296,479 | -0.01(-0.25%) |
Jan 11, 2008 | 5.691 | 5.702 | 5.660 | 5.674 | 287,179 | +0.01(+0.19%) |
Jan 10, 2008 | 5.677 | 5.677 | 5.610 | 5.663 | 306,343 | -0.01(-0.25%) |
Jan 09, 2008 | 5.645 | 5.677 | 5.606 | 5.677 | 552,432 | +0.04(+0.63%) |
Jan 08, 2008 | 5.638 | 5.656 | 5.638 | 5.642 | 706,697 | -0.01(-0.13%) |
Jan 07, 2008 | 5.656 | 5.667 | 5.603 | 5.649 | 248,850 | +0.02(+0.38%) |
Jan 04, 2008 | 5.674 | 5.674 | 5.610 | 5.628 | 360,453 | -0.04(-0.75%) |
Jan 03, 2008 | 5.560 | 5.670 | 5.560 | 5.670 | 159,512 | +0.10(+1.78%) |
Jan 02, 2008 | 5.500 | 5.589 | 5.500 | 5.571 | 393,886 | +0.07(+1.29%) |
Jan 01, 2008 | 5.440 | 5.511 | 5.425 | 5.500 | 757,543 | +0.00(+0.00%) |
Dec 31, 2007 | 5.440 | 5.511 | 5.425 | 5.500 | 757,543 | +0.03(+0.52%) |
Dec 28, 2007 | 5.482 | 5.511 | 5.447 | 5.471 | 809,103 | -0.01(-0.19%) |
Dec 27, 2007 | 5.475 | 5.500 | 5.443 | 5.482 | 829,394 | +0.01(+0.19%) |
Dec 26, 2007 | 5.503 | 5.681 | 5.411 | 5.471 | 680,605 | -0.01(-0.10%) |
Dec 24, 2007 | 5.450 | 5.487 | 5.429 | 5.477 | 267,451 | +0.07(+1.22%) |
Dec 21, 2007 | 5.432 | 5.500 | 5.372 | 5.411 | 1,256,654 | +0.02(+0.33%) |
Dec 20, 2007 | 5.461 | 5.461 | 5.376 | 5.393 | 835,609 | -0.04(-0.65%) |
Dec 19, 2007 | 5.482 | 5.500 | 5.429 | 5.429 | 564,212 | -0.06(-1.04%) |
Dec 18, 2007 | 5.468 | 5.500 | 5.464 | 5.486 | 477,974 | -0.00(-0.06%) |
Dec 17, 2007 | 5.486 | 5.496 | 5.461 | 5.489 | 517,993 | +0.01(+0.19%) |
Dec 14, 2007 | 5.447 | 5.482 | 5.425 | 5.479 | 397,090 | +0.03(+0.52%) |
Dec 13, 2007 | 5.464 | 5.471 | 5.404 | 5.450 | 447,255 | -0.02(-0.32%) |
Dec 12, 2007 | 5.553 | 5.553 | 5.461 | 5.468 | 542,230 | +0.01(+0.13%) |
Dec 11, 2007 | 5.486 | 5.518 | 5.450 | 5.461 | 546,739 | -0.03(-0.58%) |
Dec 10, 2007 | 5.486 | 5.525 | 5.482 | 5.493 | 505,874 | -0.01(-0.26%) |
Dec 07, 2007 | 5.532 | 5.532 | 5.486 | 5.507 | 444,718 | -0.02(-0.32%) |
Dec 06, 2007 | 5.518 | 5.528 | 5.496 | 5.525 | 465,010 | +0.01(+0.13%) |
Dec 05, 2007 | 5.521 | 5.528 | 5.489 | 5.518 | 331,989 | +0.00(+0.06%) |
Dec 04, 2007 | 5.464 | 5.557 | 5.464 | 5.514 | 524,759 | -0.01(-0.19%) |
Dec 03, 2007 | 5.464 | 5.550 | 5.464 | 5.525 | 230,535 | +0.02(+0.39%) |
Nov 30, 2007 | 5.482 | 5.507 | 5.450 | 5.503 | 429,472 | +0.06(+1.11%) |
Nov 29, 2007 | 5.500 | 5.535 | 5.436 | 5.443 | 656,188 | -0.13(-2.29%) |
Nov 28, 2007 | 5.479 | 5.574 | 5.471 | 5.571 | 375,429 | +0.09(+1.68%) |
Nov 27, 2007 | 5.425 | 5.482 | 5.425 | 5.479 | 346,080 | +0.05(+0.92%) |
Nov 26, 2007 | 5.507 | 5.507 | 5.404 | 5.429 | 363,553 | +0.03(+0.59%) |
Nov 23, 2007 | 5.362 | 5.411 | 5.351 | 5.397 | 123,157 | +0.02(+0.46%) |
Nov 21, 2007 | 5.337 | 5.393 | 5.294 | 5.372 | 684,833 | +0.02(+0.40%) |
Nov 20, 2007 | 5.542 | 5.542 | 5.337 | 5.351 | 1,074,596 | -0.08(-1.44%) |
Nov 19, 2007 | 5.379 | 5.464 | 5.379 | 5.429 | 553,319 | -0.02(-0.46%) |
Nov 16, 2007 | 5.464 | 5.479 | 5.440 | 5.454 | 392,581 | -0.03(-0.52%) |
Nov 15, 2007 | 5.468 | 5.489 | 5.436 | 5.482 | 562,803 | +0.01(+0.26%) |
Nov 14, 2007 | 5.525 | 5.553 | 5.468 | 5.468 | 513,486 | -0.06(-1.15%) |
Nov 13, 2007 | 5.482 | 5.539 | 5.471 | 5.532 | 449,509 | +0.05(+0.98%) |
Nov 12, 2007 | 5.482 | 5.496 | 5.468 | 5.478 | 318,746 | -0.00(-0.07%) |
Nov 09, 2007 | 5.500 | 5.521 | 5.447 | 5.482 | 487,274 | -0.03(-0.52%) |
Nov 08, 2007 | 5.652 | 5.652 | 5.447 | 5.511 | 503,901 | -0.01(-0.19%) |
Nov 07, 2007 | 5.606 | 5.606 | 5.518 | 5.521 | 561,112 | -0.09(-1.64%) |
Nov 06, 2007 | 5.603 | 5.628 | 5.603 | 5.613 | 403,814 | -0.01(-0.25%) |
Nov 05, 2007 | 5.652 | 5.667 | 5.585 | 5.628 | 470,083 | -0.04(-0.69%) |
Nov 02, 2007 | 5.695 | 5.709 | 5.652 | 5.667 | 343,825 | -0.04(-0.62%) |